677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,201400,922682085,5010,5010,5010,5010,1926
|
|
20230926,201300,922682085,5010,5010,5010,5010,0
|
|
20230926,201200,922682085,5010,5010,5010,5010,0
|
|
20230926,201100,922682085,5010,5010,5010,5010,0
|
|
20230926,201000,922682085,5010,5010,5010,5010,0
|
|
20230926,200900,922682085,5010,5010,5010,5010,0
|
|
20230926,200800,922682085,5010,5010,5010,5010,0
|
|
20230926,200700,922682085,5010,5010,5010,5010,0
|
|
20230926,200600,922682085,5010,5010,5010,5010,0
|
|
20230926,200500,922682085,5010,5010,5010,5010,0
|
|
20230926,200400,922682085,5010,5010,5010,5010,0
|
|
20230926,200300,922682085,5010,5010,5010,5010,0
|
|
20230926,200200,922682085,5010,5010,5010,5010,0
|
|
20230926,200100,922682085,5010,5010,5010,5010,0
|
|
20230926,200000,922682085,5010,5010,5010,5010,0
|
|
20230926,195900,922682085,5010,5010,5010,5010,0
|
|
20230926,195800,922682085,5010,5010,5010,5010,0
|
|
20230926,195700,922682085,5010,5010,5010,5010,0
|
|
20230926,195600,922682085,5010,5010,5010,5010,0
|
|
20230926,195500,922682085,5010,5010,5010,5010,0
|
|
20230926,195400,922682085,5010,5010,5010,5010,0
|
|
20230926,195300,922682085,5010,5010,5010,5010,0
|
|
20230926,195200,922682085,5010,5010,5010,5010,0
|
|
20230926,195100,922682085,5010,5010,5010,5010,0
|
|
20230926,195000,922682085,5010,5010,5010,5010,0
|
|
20230926,194900,922682085,5010,5010,5010,5010,0
|
|
20230926,194800,922682085,5010,5010,5010,5010,0
|
|
20230926,194700,922682085,5010,5010,5010,5010,0
|
|
20230926,194600,922682085,5010,5010,5010,5010,0
|
|
20230926,194500,922682085,5010,5010,5010,5010,0
|
|
20230926,194400,922682085,5010,5010,5010,5010,1926
|
|
20230926,194300,922682085,5010,5010,5010,5010,0
|
|
20230926,194200,922682085,5010,5010,5010,5010,0
|
|
20230926,194100,922682085,5010,5010,5010,5010,0
|
|
20230926,194000,922682085,5010,5010,5010,5010,0
|
|
20230926,193900,922682085,5010,5010,5010,5010,0
|
|
20230926,193800,922682085,5010,5010,5010,5010,0
|
|
20230926,193700,922682085,5010,5010,5010,5010,0
|
|
20230926,193600,922682085,5010,5010,5010,5010,0
|
|
20230926,193500,922682085,5010,5010,5010,5010,0
|
|
20230926,193400,922682085,5010,5010,5010,5010,0
|
|
20230926,193300,922682085,5010,5010,5010,5010,0
|
|
20230926,193200,922682085,5010,5010,5010,5010,0
|
|
20230926,193100,922682085,5010,5010,5010,5010,0
|
|
20230926,193000,922682085,5010,5010,5010,5010,0
|
|
20230926,192900,922682085,5010,5010,5010,5010,0
|
|
20230926,192800,922682085,5010,5010,5010,5010,0
|
|
20230926,192700,922682085,5010,5010,5010,5010,0
|
|
20230926,192600,922682085,5010,5010,5010,5010,0
|
|
20230926,192500,922682085,5010,5010,5010,5010,0
|
|
20230926,192400,922682085,5010,5010,5010,5010,0
|
|
20230926,192300,922682085,5010,5010,5010,5010,0
|
|
20230926,192200,922682085,5010,5010,5010,5010,0
|
|
20230926,192100,922682085,5010,5010,5010,5010,0
|
|
20230926,192000,922682085,5010,5010,5010,5010,0
|
|
20230926,191900,922682085,5010,5010,5010,5010,0
|
|
20230926,191800,922682085,5010,5010,5010,5010,0
|
|
20230926,191700,922682085,5010,5010,5010,5010,0
|
|
20230926,191600,922682085,5010,5010,5010,5010,0
|
|
20230926,191500,922682085,5010,5010,5010,5010,0
|
|
20230926,191400,922682085,5010,5010,5010,5010,1926
|
|
20230926,191300,922682085,5010,5010,5010,5010,0
|
|
20230926,191200,922682085,5010,5010,5010,5010,0
|
|
20230926,191100,922682085,5010,5010,5010,5010,0
|
|
20230926,191000,922682085,5010,5010,5010,5010,0
|
|
20230926,190900,922682085,5010,5010,5010,5010,0
|
|
20230926,190800,922682085,5010,5010,5010,5010,0
|
|
20230926,190700,922682085,5010,5010,5010,5010,0
|
|
20230926,190600,922682085,5010,5010,5010,5010,0
|
|
20230926,190500,922682085,5010,5010,5010,5010,0
|
|
20230926,190400,922682085,5010,5010,5010,5010,0
|
|
20230926,190300,922682085,5010,5010,5010,5010,0
|
|
20230926,190200,922682085,5010,5010,5010,5010,0
|
|
20230926,190100,922682085,5010,5010,5010,5010,0
|
|
20230926,190000,922682085,5010,5010,5010,5010,0
|
|
20230926,185900,922682085,5010,5010,5010,5010,0
|
|
20230926,185800,922682085,5010,5010,5010,5010,0
|
|
20230926,185700,922682085,5010,5010,5010,5010,0
|
|
20230926,185600,922682085,5010,5010,5010,5010,0
|
|
20230926,185500,922682085,5010,5010,5010,5010,0
|
|
20230926,185400,922682085,5010,5010,5010,5010,0
|
|
20230926,185300,922682085,5010,5010,5010,5010,0
|
|
20230926,185200,922682085,5010,5010,5010,5010,0
|
|
20230926,185100,922682085,5010,5010,5010,5010,0
|
|
20230926,185000,922682085,5010,5010,5010,5010,0
|
|
20230926,184900,922682085,5010,5010,5010,5010,0
|
|
20230926,184800,922682085,5010,5010,5010,5010,0
|
|
20230926,184700,922682085,5010,5010,5010,5010,0
|
|
20230926,184600,922682085,5010,5010,5010,5010,0
|
|
20230926,184500,922682085,5010,5010,5010,5010,0
|
|
20230926,184400,922682085,5010,5010,5010,5010,1926
|
|
20230926,184300,922682085,5010,5010,5010,5010,0
|
|
20230926,184200,922682085,5010,5010,5010,5010,0
|
|
20230926,184100,922682085,5010,5010,5010,5010,0
|
|
20230926,184000,922682085,5010,5010,5010,5010,0
|
|
20230926,183900,922682085,5010,5010,5010,5010,0
|
|
20230926,183800,922682085,5010,5010,5010,5010,0
|
|
20230926,183700,922682085,5010,5010,5010,5010,0
|
|
20230926,183600,922682085,5010,5010,5010,5010,0
|
|
20230926,183500,922682085,5010,5010,5010,5010,0
|
|
20230926,183400,922682085,5010,5010,5010,5010,0
|
|
20230926,183300,922682085,5010,5010,5010,5010,0
|
|
20230926,183200,922682085,5010,5010,5010,5010,0
|
|
20230926,183100,922682085,5010,5010,5010,5010,0
|
|
20230926,183000,922682085,5010,5010,5010,5010,0
|
|
20230926,182900,922682085,5010,5010,5010,5010,0
|
|
20230926,182800,922682085,5010,5010,5010,5010,0
|
|
20230926,182700,922682085,5010,5010,5010,5010,0
|
|
20230926,182600,922682085,5010,5010,5010,5010,0
|
|
20230926,182500,922682085,5010,5010,5010,5010,0
|
|
20230926,182400,922682085,5010,5010,5010,5010,0
|
|
20230926,182300,922682085,5010,5010,5010,5010,0
|
|
20230926,182200,922682085,5010,5010,5010,5010,0
|
|
20230926,182100,922682085,5010,5010,5010,5010,0
|
|
20230926,182000,922682085,5010,5010,5010,5010,0
|
|
20230926,181900,922682085,5010,5010,5010,5010,0
|
|
20230926,181800,922682085,5010,5010,5010,5010,0
|
|
20230926,181700,922682085,5010,5010,5010,5010,0
|
|
20230926,181600,922682085,5010,5010,5010,5010,0
|
|
20230926,181500,922682085,5010,5010,5010,5010,0
|
|
20230926,181400,922682085,5010,5010,5010,5010,1926
|
|
20230926,181300,922682085,5010,5010,5010,5010,0
|
|
20230926,181200,922682085,5010,5010,5010,5010,0
|
|
20230926,181100,922682085,5010,5010,5010,5010,0
|
|
20230926,181000,922682085,5010,5010,5010,5010,0
|
|
20230926,180900,922682085,5010,5010,5010,5010,0
|
|
20230926,180800,922682085,5010,5010,5010,5010,0
|
|
20230926,180700,922682085,5010,5010,5010,5010,0
|
|
20230926,180600,922682085,5010,5010,5010,5010,0
|
|
20230926,180500,922682085,5010,5010,5010,5010,0
|
|
20230926,180400,922682085,5010,5010,5010,5010,0
|
|
20230926,180300,922682085,5010,5010,5010,5010,0
|
|
20230926,180200,922682085,5010,5010,5010,5010,0
|
|
20230926,180100,922682085,5010,5010,5010,5010,0
|
|
20230926,180000,922682085,5010,5010,5010,5010,0
|
|
20230926,175900,922682085,5010,5010,5010,5010,0
|
|
20230926,175800,922682085,5010,5010,5010,5010,0
|
|
20230926,175700,922682085,5010,5010,5010,5010,0
|
|
20230926,175600,922682085,5010,5010,5010,5010,0
|
|
20230926,175500,922682085,5010,5010,5010,5010,0
|
|
20230926,175400,922682085,5010,5010,5010,5010,0
|
|
20230926,175300,922682085,5010,5010,5010,5010,0
|
|
20230926,175200,922682085,5010,5010,5010,5010,0
|
|
20230926,175100,922682085,5010,5010,5010,5010,0
|
|
20230926,175000,922682085,5010,5010,5010,5010,0
|
|
20230926,174900,922682085,5010,5010,5010,5010,0
|
|
20230926,174800,922682085,5010,5010,5010,5010,0
|
|
20230926,174700,922682085,5010,5010,5010,5010,0
|
|
20230926,174600,922682085,5010,5010,5010,5010,0
|
|
20230926,174500,922682085,5010,5010,5010,5010,0
|
|
20230926,174400,922682085,5010,5010,5010,5010,1926
|
|
20230926,174300,922682085,5010,5010,5010,5010,0
|
|
20230926,174200,922682085,5010,5010,5010,5010,0
|
|
20230926,174100,922682085,5010,5010,5010,5010,0
|
|
20230926,174000,922682085,5010,5010,5010,5010,0
|
|
20230926,173900,922682085,5010,5010,5010,5010,0
|
|
20230926,173800,922682085,5010,5010,5010,5010,0
|
|
20230926,173700,922682085,5010,5010,5010,5010,0
|
|
20230926,173600,922682085,5010,5010,5010,5010,0
|
|
20230926,173500,922682085,5010,5010,5010,5010,0
|
|
20230926,173400,922682085,5010,5010,5010,5010,0
|
|
20230926,173300,922682085,5010,5010,5010,5010,0
|
|
20230926,173200,922682085,5010,5010,5010,5010,0
|
|
20230926,173100,922682085,5010,5010,5010,5010,0
|
|
20230926,173000,922682085,5010,5010,5010,5010,0
|
|
20230926,172900,922682085,5010,5010,5010,5010,0
|
|
20230926,172800,922682085,5010,5010,5010,5010,0
|
|
20230926,172700,922682085,5010,5010,5010,5010,0
|
|
20230926,172600,922682085,5010,5010,5010,5010,0
|
|
20230926,172500,922682085,5010,5010,5010,5010,0
|
|
20230926,172400,922682085,5010,5010,5010,5010,0
|
|
20230926,172300,922682085,5010,5010,5010,5010,0
|
|
20230926,172200,922682085,5010,5010,5010,5010,0
|
|
20230926,172100,922682085,5010,5010,5010,5010,0
|
|
20230926,172000,922682085,5010,5010,5010,5010,0
|
|
20230926,171900,922682085,5010,5010,5010,5010,0
|
|
20230926,171800,922682085,5010,5010,5010,5010,0
|
|
20230926,171700,922682085,5010,5010,5010,5010,0
|
|
20230926,171600,922682085,5010,5010,5010,5010,0
|
|
20230926,171500,922682085,5010,5010,5010,5010,0
|
|
20230926,171400,922682085,5010,5010,5010,5010,1926
|
|
20230926,171300,922682085,5010,5010,5010,5010,0
|
|
20230926,171200,922682085,5010,5010,5010,5010,0
|
|
20230926,171100,922682085,5010,5010,5010,5010,0
|
|
20230926,171000,922682085,5010,5010,5010,5010,0
|
|
20230926,170900,922682085,5010,5010,5010,5010,0
|
|
20230926,170800,922682085,5010,5010,5010,5010,0
|
|
20230926,170700,922682085,5010,5010,5010,5010,0
|
|
20230926,170600,922682085,5010,5010,5010,5010,0
|
|
20230926,170500,922682085,5010,5010,5010,5010,0
|
|
20230926,170400,922682085,5010,5010,5010,5010,0
|
|
20230926,170300,922682085,5010,5010,5010,5010,0
|
|
20230926,170200,922682085,5010,5010,5010,5010,0
|
|
20230926,170100,922682085,5010,5010,5010,5010,0
|
|
20230926,170000,922682085,5010,5010,5010,5010,0
|
|
20230926,165900,922682085,5010,5010,5010,5010,0
|
|
20230926,165800,922682085,5010,5010,5010,5010,0
|
|
20230926,165700,922682085,5010,5010,5010,5010,0
|
|
20230926,165600,922682085,5010,5010,5010,5010,0
|
|
20230926,165500,922682085,5010,5010,5010,5010,0
|
|
20230926,165400,922682085,5010,5010,5010,5010,0
|
|
20230926,165300,922682085,5010,5010,5010,5010,0
|
|
20230926,165200,922682085,5010,5010,5010,5010,0
|
|
20230926,165100,922682085,5010,5010,5010,5010,0
|
|
20230926,165000,922682085,5010,5010,5010,5010,0
|
|
20230926,164900,922682085,5010,5010,5010,5010,0
|
|
20230926,164800,922682085,5010,5010,5010,5010,0
|
|
20230926,164700,922682085,5010,5010,5010,5010,0
|
|
20230926,164600,922682085,5010,5010,5010,5010,0
|
|
20230926,164500,922682085,5010,5010,5010,5010,0
|
|
20230926,164400,922682085,5010,5010,5010,5010,1926
|
|
20230926,164300,922682085,5010,5010,5010,5010,0
|
|
20230926,164200,922682085,5010,5010,5010,5010,0
|
|
20230926,164100,922682085,5010,5010,5010,5010,0
|
|
20230926,164000,922682085,5010,5010,5010,5010,0
|
|
20230926,163900,922682085,5010,5010,5010,5010,0
|
|
20230926,163800,922682085,5010,5010,5010,5010,0
|
|
20230926,163700,922682085,5010,5010,5010,5010,0
|
|
20230926,163600,922682085,5010,5010,5010,5010,0
|
|
20230926,163500,922682085,5010,5010,5010,5010,0
|
|
20230926,163400,922682085,5010,5010,5010,5010,0
|
|
20230926,163300,922682085,5010,5010,5010,5010,0
|
|
20230926,163200,922682085,5010,5010,5010,5010,0
|
|
20230926,163100,922682085,5010,5010,5010,5010,0
|
|
20230926,163000,922682085,5010,5010,5010,5010,0
|
|
20230926,162900,922682085,5010,5010,5010,5010,0
|
|
20230926,162800,922682085,5010,5010,5010,5010,0
|
|
20230926,162700,922682085,5010,5010,5010,5010,0
|
|
20230926,162600,922682085,5010,5010,5010,5010,0
|
|
20230926,162500,922682085,5010,5010,5010,5010,0
|
|
20230926,162400,922682085,5010,5010,5010,5010,0
|
|
20230926,162300,922682085,5010,5010,5010,5010,0
|
|
20230926,162200,922682085,5010,5010,5010,5010,0
|
|
20230926,162100,922682085,5010,5010,5010,5010,0
|
|
20230926,162000,922682085,5010,5010,5010,5010,0
|
|
20230926,161900,922682085,5010,5010,5010,5010,0
|
|
20230926,161800,922682085,5010,5010,5010,5010,0
|
|
20230926,161700,922682085,5010,5010,5010,5010,0
|
|
20230926,161600,922682085,5010,5010,5010,5010,0
|
|
20230926,161500,922682085,5010,5010,5010,5010,0
|
|
20230926,161400,922682085,5010,5010,5010,5010,1926
|
|
20230926,161300,922682085,5010,5010,5010,5010,0
|
|
20230926,161200,922682085,5010,5010,5010,5010,0
|
|
20230926,161100,922682085,5010,5010,5010,5010,0
|
|
20230926,161000,922682085,5010,5010,5010,5010,0
|
|
20230926,160900,922682085,5010,5010,5010,5010,0
|
|
20230926,160800,922682085,5010,5010,5010,5010,0
|
|
20230926,160700,922682085,5010,5010,5010,5010,0
|
|
20230926,160600,922682085,5010,5010,5010,5010,0
|
|
20230926,160500,922682085,5010,5010,5010,5010,0
|
|
20230926,160400,922682085,5010,5010,5010,5010,0
|
|
20230926,160300,922682085,5010,5010,5010,5010,0
|
|
20230926,160200,922682085,5010,5010,5010,5010,0
|
|
20230926,160100,922682085,5010,5010,5010,5010,0
|
|
20230926,160000,922682085,5010,5010,5010,5010,0
|
|
20230926,155900,922682085,5010,5010,5010,5010,0
|
|
20230926,155800,922682085,5010,5010,5010,5010,0
|
|
20230926,155700,922682085,5010,5010,5010,5010,0
|
|
20230926,155600,922682085,5010,5010,5010,5010,0
|
|
20230926,155500,922682085,5010,5010,5010,5010,0
|
|
20230926,155400,922682085,5010,5010,5010,5010,0
|
|
20230926,155300,922682085,5010,5010,5010,5010,0
|
|
20230926,155200,922682085,5010,5010,5010,5010,0
|
|
20230926,155100,922682085,5010,5010,5010,5010,0
|
|
20230926,155000,922682085,5010,5010,5010,5010,0
|
|
20230926,154900,922682085,5010,5010,5010,5010,0
|
|
20230926,154800,922682085,5010,5010,5010,5010,0
|
|
20230926,154700,922682085,5010,5010,5010,5010,0
|
|
20230926,154600,922682085,5010,5010,5010,5010,0
|
|
20230926,154500,922682085,5010,5010,5010,5010,0
|
|
20230926,154400,922682085,5010,5010,5010,5010,1926
|
|
20230926,154300,922682085,5010,5010,5010,5010,0
|
|
20230926,154200,922682085,5010,5010,5010,5010,0
|
|
20230926,154100,922682085,5010,5010,5010,5010,0
|
|
20230926,154000,922682085,5010,5010,5010,5010,0
|
|
20230926,153900,922682085,5010,5010,5010,5010,0
|
|
20230926,153800,922682085,5010,5010,5010,5010,0
|
|
20230926,153700,922682085,5010,5010,5010,5010,0
|
|
20230926,153600,922682085,5010,5010,5010,5010,0
|
|
20230926,153500,922682085,5010,5010,5010,5010,0
|
|
20230926,153400,922682085,5010,5010,5010,5010,0
|
|
20230926,153300,922682085,5010,5010,5010,5010,0
|
|
20230926,153200,922682085,5010,5010,5010,5010,0
|
|
20230926,153100,922682085,5010,5010,5010,5010,0
|
|
20230926,153000,922682085,5010,5010,5010,5010,1926
|
|
20230926,152900,913032825,5060,5060,5060,5060,0
|
|
20230926,152800,913032825,5060,5060,5060,5060,0
|
|
20230926,152700,913032825,5060,5060,5060,5060,0
|
|
20230926,152600,913032825,5060,5060,5060,5060,0
|
|
20230926,152500,913032825,5060,5060,5060,5060,0
|
|
20230926,152400,913032825,5060,5060,5060,5060,0
|
|
20230926,152300,913032825,5060,5060,5060,5060,0
|
|
20230926,152200,913032825,5060,5060,5060,5060,0
|
|
20230926,152100,913032825,5060,5060,5060,5060,0
|
|
20230926,152000,913032825,5060,5060,5060,5060,0
|
|
20230926,151900,913032825,5060,5010,5060,5010,866
|
|
20230926,151800,908655865,5050,5000,5050,5000,102
|
|
20230926,151700,908140815,4995,5010,5010,4995,1858
|
|
20230926,151600,898851155,5010,5010,5010,5010,0
|
|
20230926,151500,898851155,5010,5010,5010,5010,300
|
|
20230926,151400,897348155,5010,5010,5010,5010,23
|
|
20230926,151300,897232925,5000,5000,5000,5000,0
|
|
20230926,151200,897232925,5000,5000,5000,5000,392
|
|
20230926,151100,895272925,5000,5010,5010,5000,900
|
|
20230926,151000,890771855,5050,5050,5050,5050,0
|
|
20230926,150900,890771855,5050,5010,5050,5010,2
|
|
20230926,150800,890761795,5010,5010,5010,5010,366
|
|
20230926,150700,888928135,5000,5030,5030,5000,1796
|
|
20230926,150600,879918225,5030,5030,5030,5030,0
|
|
20230926,150500,879918225,5030,5030,5030,5030,0
|
|
20230926,150400,879918225,5030,5030,5030,5030,302
|
|
20230926,150300,878399165,5030,5040,5040,5030,20
|
|
20230926,150200,878298555,5030,5040,5040,5030,20
|
|
20230926,150100,878197905,5030,5040,5040,5030,94
|
|
20230926,150000,877724165,5040,5070,5070,5040,53
|
|
20230926,145900,877456955,5070,5070,5070,5070,0
|
|
20230926,145800,877456955,5070,5070,5070,5070,2
|
|
20230926,145700,877446815,5070,5070,5070,5070,3
|
|
20230926,145600,877431605,5070,5070,5070,5070,3
|
|
20230926,145500,877416395,5070,5070,5070,5070,3
|
|
20230926,145400,877401185,5070,5020,5070,5020,391
|
|
20230926,145300,875438215,5030,5070,5070,5030,68
|
|
20230926,145200,875096055,5070,5070,5070,5070,20
|
|
20230926,145100,874994655,5070,5070,5070,5070,3
|
|
20230926,145000,874979445,5070,5020,5070,5020,18
|
|
20230926,144900,874888935,5020,5030,5070,5020,172
|
|
20230926,144800,874024535,5080,5080,5080,5030,79
|
|
20230926,144700,873626425,5080,5060,5080,5050,302
|
|
20230926,144600,872101155,5060,5080,5080,5060,121
|
|
20230926,144500,871488735,5080,5080,5080,5080,2
|
|
20230926,144400,871478575,5080,5080,5080,5080,51
|
|
20230926,144300,871219495,5080,5080,5080,5080,2
|
|
20230926,144200,871209335,5090,5090,5090,5090,3
|
|
20230926,144100,871194065,5090,5090,5090,5090,3
|
|
20230926,144000,871178795,5100,5080,5100,5060,19
|
|
20230926,143900,871082385,5100,5100,5100,5080,4
|
|
20230926,143800,871062005,5100,5100,5100,5100,2
|
|
20230926,143700,871051805,5100,5100,5100,5100,1
|
|
20230926,143600,871046705,5100,5100,5100,5100,3
|
|
20230926,143500,871031405,5100,5100,5100,5100,3
|
|
20230926,143400,871016105,5100,5100,5100,5100,3
|
|
20230926,143300,871000805,5100,5100,5100,5100,3
|
|
20230926,143200,870985505,5100,5110,5110,5100,3
|
|
20230926,143100,870970195,5110,5080,5110,5080,3
|
|
20230926,143000,870954895,5110,5090,5120,5090,1194
|
|
20230926,142900,864874325,5120,5120,5120,5120,1
|
|
20230926,142800,864869205,5120,5120,5120,5120,3
|
|
20230926,142700,864853845,5120,5120,5120,5120,3
|
|
20230926,142600,864838485,5120,5120,5120,5120,3
|
|
20230926,142500,864823125,5120,5120,5120,5120,2
|
|
20230926,142400,864812885,5120,5120,5120,5120,2
|
|
20230926,142300,864802645,5120,5110,5120,5100,4
|
|
20230926,142200,864782205,5110,5130,5130,5100,894
|
|
20230926,142100,860222735,5120,5120,5120,5120,1
|
|
20230926,142000,860217615,5120,5110,5130,5110,84
|
|
20230926,141900,859788335,5130,5130,5130,5130,3
|
|
20230926,141800,859772945,5130,5130,5130,5130,3
|
|
20230926,141700,859757555,5130,5120,5130,5120,7
|
|
20230926,141600,859721695,5120,5110,5120,5110,322
|
|
20230926,141500,858076265,5110,5100,5110,5100,13
|
|
20230926,141400,858009935,5110,5110,5110,5110,11
|
|
20230926,141300,857953725,5110,5110,5110,5110,2
|
|
20230926,141200,857943505,5110,5110,5110,5110,3
|
|
20230926,141100,857928175,5110,5110,5110,5110,3
|
|
20230926,141000,857912845,5110,5100,5110,5090,16
|
|
20230926,140900,857831345,5110,5110,5110,5110,3
|
|
20230926,140800,857816015,5110,5110,5110,5110,3
|
|
20230926,140700,857800685,5110,5110,5110,5110,3
|
|
20230926,140600,857785355,5110,5110,5110,5110,3
|
|
20230926,140500,857770025,5110,5070,5110,5070,21
|
|
20230926,140400,857663395,5110,5110,5110,5070,33
|
|
20230926,140300,857495965,5110,5110,5110,5110,2
|
|
20230926,140200,857485745,5120,5110,5120,5110,12
|
|
20230926,140100,857424405,5110,5110,5110,5110,3
|
|
20230926,140000,857409075,5110,5060,5110,5060,22
|
|
20230926,135900,857297455,5120,5120,5120,5120,1
|
|
20230926,135800,857292335,5120,5120,5120,5120,3
|
|
20230926,135700,857276975,5120,5120,5120,5120,3
|
|
20230926,135600,857261615,5120,5120,5120,5120,2
|
|
20230926,135500,857251375,5120,5120,5120,5120,6
|
|
20230926,135400,857220655,5130,5120,5130,5120,18
|
|
20230926,135300,857128385,5120,5120,5120,5120,3
|
|
20230926,135200,857113025,5130,5160,5160,5130,23
|
|
20230926,135100,856994945,5120,5120,5120,5110,111
|
|
20230926,135000,856426705,5120,5130,5130,5070,264
|
|
20230926,134900,855084345,5180,5180,5180,5180,12
|
|
20230926,134800,855022185,5180,5140,5180,5140,23
|
|
20230926,134700,854903925,5140,5110,5200,5110,1335
|
|
20230926,134600,848079805,5110,5080,5110,5080,43
|
|
20230926,134500,847860975,5100,5100,5100,5100,171
|
|
20230926,134400,846988875,5100,5100,5100,5100,203
|
|
20230926,134300,845953575,5090,5100,5100,5090,22
|
|
20230926,134200,845841495,5090,5100,5100,5080,113
|
|
20230926,134100,845266235,5100,5100,5100,5100,3
|
|
20230926,134000,845250935,5100,5090,5100,5080,397
|
|
20230926,133900,843230735,5100,5100,5100,5100,203
|
|
20230926,133800,842195435,5100,5100,5100,5100,42
|
|
20230926,133700,841981235,5100,5100,5100,5100,3
|
|
20230926,133600,841965935,5100,5100,5100,5100,616
|
|
20230926,133500,838824335,5100,5040,5100,5040,3332
|
|
20230926,133400,822001085,5040,5040,5040,5040,204
|
|
20230926,133300,820972925,5040,5040,5040,5040,3
|
|
20230926,133200,820957805,5040,5030,5040,5030,69
|
|
20230926,133100,820610705,5040,5040,5040,5040,283
|
|
20230926,133000,819184385,5040,5010,5040,5010,17
|
|
20230926,132900,819099125,5040,5040,5040,5040,3
|
|
20230926,132800,819084005,5040,5040,5040,5040,1
|
|
20230926,132700,819078965,5030,5030,5030,5030,0
|
|
20230926,132600,819078965,5030,5030,5030,5030,0
|
|
20230926,132500,819078965,5030,5000,5030,5000,1011
|
|
20230926,132400,814012085,5000,5000,5000,5000,28
|
|
20230926,132300,813872085,4995,4995,4995,4995,0
|
|
20230926,132200,813872085,4995,4995,4995,4995,0
|
|
20230926,132100,813872085,4995,4995,4995,4995,0
|
|
20230926,132000,813872085,4995,4995,4995,4995,66
|
|
20230926,131900,813542415,5030,5030,5030,5030,300
|
|
20230926,131800,812033415,5030,5030,5030,5030,0
|
|
20230926,131700,812033415,5030,5030,5030,5030,0
|
|
20230926,131600,812033415,5030,5030,5030,5030,0
|
|
20230926,131500,812033415,5030,5030,5030,5030,1
|
|
20230926,131400,812028385,4985,4995,4995,4985,1984
|
|
20230926,131300,802136695,5030,5030,5030,5030,0
|
|
20230926,131200,802136695,5030,5000,5030,4985,13002
|
|
20230926,131100,737240100,5000,5000,5000,5000,0
|
|
20230926,131000,737240100,5000,5010,5010,5000,14
|
|
20230926,130900,737170050,5040,5040,5040,5040,1
|
|
20230926,130800,737165010,5000,5000,5000,5000,100
|
|
20230926,130700,736665010,5000,5000,5000,5000,0
|
|
20230926,130600,736665010,5000,5020,5020,5000,4000
|
|
20230926,130500,716644930,5040,5040,5040,5040,0
|
|
20230926,130400,716644930,5040,5040,5040,5040,0
|
|
20230926,130300,716644930,5040,5040,5040,5040,7
|
|
20230926,130200,716609650,5040,5030,5040,5000,3
|
|
20230926,130100,716594580,5040,5040,5040,5040,1
|
|
20230926,130000,716589540,5000,5050,5050,5000,14555
|
|
20230926,125900,643596440,5050,5050,5050,5050,0
|
|
20230926,125800,643596440,5050,5050,5050,5050,0
|
|
20230926,125700,643596440,5050,5050,5050,5050,0
|
|
20230926,125600,643596440,5050,5050,5050,5050,0
|
|
20230926,125500,643596440,5050,5050,5050,5050,10
|
|
20230926,125400,643545940,5040,5050,5050,5040,1158
|
|
20230926,125300,637709300,5060,5060,5060,5060,0
|
|
20230926,125200,637709300,5060,5060,5060,5060,0
|
|
20230926,125100,637709300,5060,5060,5060,5060,0
|
|
20230926,125000,637709300,5060,5060,5060,5050,115
|
|
20230926,124900,637128480,5090,5090,5090,5090,0
|
|
20230926,124800,637128480,5090,5090,5090,5090,0
|
|
20230926,124700,637128480,5090,5090,5090,5090,0
|
|
20230926,124600,637128480,5090,5090,5090,5090,0
|
|
20230926,124500,637128480,5090,5060,5090,5050,299
|
|
20230926,124400,635615520,5090,5090,5090,5090,0
|
|
20230926,124300,635615520,5090,5090,5090,5090,0
|
|
20230926,124200,635615520,5090,5060,5090,5060,2
|
|
20230926,124100,635605370,5060,5060,5060,5060,0
|
|
20230926,124000,635605370,5060,5060,5060,5060,16
|
|
20230926,123900,635524410,5090,5090,5090,5090,0
|
|
20230926,123800,635524410,5090,5090,5090,5090,0
|
|
20230926,123700,635524410,5090,5090,5090,5090,150
|
|
20230926,123600,634760910,5090,5090,5090,5090,1
|
|
20230926,123500,634755820,5040,5040,5040,5040,0
|
|
20230926,123400,634755820,5040,5040,5040,5040,0
|
|
20230926,123300,634755820,5040,5050,5050,5040,113
|
|
20230926,123200,634186250,5040,5040,5040,5040,0
|
|
20230926,123100,634186250,5040,5040,5040,5040,0
|
|
20230926,123000,634186250,5040,5040,5040,5040,14
|
|
20230926,122900,634115690,5090,5090,5090,5090,0
|
|
20230926,122800,634115690,5090,5090,5090,5090,0
|
|
20230926,122700,634115690,5090,5090,5090,5090,1
|
|
20230926,122600,634110600,5040,5060,5060,5040,280
|
|
20230926,122500,632699340,5050,5050,5050,5050,0
|
|
20230926,122400,632699340,5050,5050,5050,5050,100
|
|
20230926,122300,632194340,5080,5080,5080,5080,0
|
|
20230926,122200,632194340,5080,5080,5110,5080,114
|
|
20230926,122100,631615190,5080,5080,5080,5080,400
|
|
20230926,122000,629583190,5040,5040,5040,5040,16
|
|
20230926,121900,629502550,5030,5030,5030,5030,0
|
|
20230926,121800,629502550,5030,5030,5030,5030,0
|
|
20230926,121700,629502550,5030,5030,5030,5030,0
|
|
20230926,121600,629502550,5030,5030,5030,5030,0
|
|
20230926,121500,629502550,5030,5030,5030,5030,0
|
|
20230926,121400,629502550,5030,5050,5050,5030,500
|
|
20230926,121300,626985920,5030,5070,5070,5030,737
|
|
20230926,121200,623273080,5070,5070,5070,5070,0
|
|
20230926,121100,623273080,5070,5070,5070,5070,0
|
|
20230926,121000,623273080,5070,5070,5070,5070,14
|
|
20230926,120900,623202100,5090,5090,5090,5090,1
|
|
20230926,120800,623197010,5090,5090,5090,5090,10
|
|
20230926,120700,623146110,5090,5090,5090,5090,10
|
|
20230926,120600,623095210,5100,5100,5100,5100,10
|
|
20230926,120500,623044210,5100,5100,5100,5100,10
|
|
20230926,120400,622993210,5100,5110,5110,5100,13
|
|
20230926,120300,622926860,5110,5110,5110,5110,10
|
|
20230926,120200,622875760,5110,5100,5110,5100,1049
|
|
20230926,120100,617525760,5120,5100,5150,5090,80
|
|
20230926,120000,617118280,5170,5030,5190,5020,3221
|
|
20230926,115900,600721730,5060,5060,5060,5060,0
|
|
20230926,115800,600721730,5060,5060,5060,5060,0
|
|
20230926,115700,600721730,5060,5060,5060,5060,0
|
|
20230926,115600,600721730,5060,5060,5060,5060,0
|
|
20230926,115500,600721730,5060,5060,5060,5060,0
|
|
20230926,115400,600721730,5060,5060,5060,5060,76
|
|
20230926,115300,600337170,5060,5060,5060,5060,0
|
|
20230926,115200,600337170,5060,5060,5060,5060,1
|
|
20230926,115100,600332110,5020,5030,5060,5020,170
|
|
20230926,115000,599477240,5030,5040,5040,5030,137
|
|
20230926,114900,598788120,5060,5060,5060,5060,0
|
|
20230926,114800,598788120,5060,5060,5060,5060,0
|
|
20230926,114700,598788120,5060,5060,5060,5060,0
|
|
20230926,114600,598788120,5060,5060,5060,5060,0
|
|
20230926,114500,598788120,5060,5060,5060,5060,100
|
|
20230926,114400,598282120,5060,5040,5060,5040,53
|
|
20230926,114300,598013980,5040,5040,5040,5040,1800
|
|
20230926,114200,588941980,5040,5040,5040,5040,0
|
|
20230926,114100,588941980,5040,5010,5040,5010,2
|
|
20230926,114000,588931930,5010,5010,5010,5010,16
|
|
20230926,113900,588851770,5000,5000,5000,5000,0
|
|
20230926,113800,588851770,5000,5000,5000,5000,0
|
|
20230926,113700,588851770,5000,5020,5020,5000,93
|
|
20230926,113600,588386330,5040,5040,5040,5040,1
|
|
20230926,113500,588381290,5020,5020,5020,5020,11
|
|
20230926,113400,588326070,5030,5030,5030,5030,299
|
|
20230926,113300,586822100,5000,5000,5000,5000,2
|
|
20230926,113200,586812100,5000,5030,5030,5000,2600
|
|
20230926,113100,573808750,5000,5000,5000,5000,0
|
|
20230926,113000,573808750,5000,5000,5000,5000,14
|
|
20230926,112900,573738750,5000,5000,5000,5000,0
|
|
20230926,112800,573738750,5000,5010,5010,5000,1500
|
|
20230926,112700,566238630,5010,5010,5010,5010,0
|
|
20230926,112600,566238630,5010,5010,5010,5010,0
|
|
20230926,112500,566238630,5010,5010,5010,5010,18
|
|
20230926,112400,566148450,5030,5030,5030,5030,0
|
|
20230926,112300,566148450,5030,5030,5030,5030,23
|
|
20230926,112200,566032760,5010,5010,5010,5010,0
|
|
20230926,112100,566032760,5010,5010,5010,5010,0
|
|
20230926,112000,566032760,5010,5010,5030,5010,223
|
|
20230926,111900,564915370,5040,5040,5040,5040,0
|
|
20230926,111800,564915370,5040,5030,5040,5030,183
|
|
20230926,111700,563994870,5040,5040,5040,5040,0
|
|
20230926,111600,563994870,5040,5020,5040,5020,1593
|
|
20230926,111500,555997990,5020,5020,5020,5020,0
|
|
20230926,111400,555997990,5020,5030,5030,4990,10004
|
|
20230926,111300,506000970,5030,5030,5030,5030,0
|
|
20230926,111200,506000970,5030,5030,5030,5030,0
|
|
20230926,111100,506000970,5030,5030,5030,5020,1128
|
|
20230926,111000,500337410,5030,5040,5040,5030,15
|
|
20230926,110900,500261950,5050,5050,5050,5050,0
|
|
20230926,110800,500261950,5050,5050,5050,5050,0
|
|
20230926,110700,500261950,5050,5050,5050,5050,172
|
|
20230926,110600,499393350,5060,5060,5060,5060,2
|
|
20230926,110500,499383230,5060,5060,5060,5060,0
|
|
20230926,110400,499383230,5060,5060,5060,5060,95
|
|
20230926,110300,498902530,5050,5050,5050,5050,867
|
|
20230926,110200,494524180,5030,5020,5030,5020,148
|
|
20230926,110100,493780040,5000,5000,5000,5000,0
|
|
20230926,110000,493780040,5000,5010,5010,5000,516
|
|
20230926,105900,491199920,5030,5030,5030,5000,175
|
|
20230926,105800,490321540,5000,5000,5000,5000,150
|
|
20230926,105700,489571540,5000,5000,5040,5000,8
|
|
20230926,105600,489531480,5020,5010,5020,5010,201
|
|
20230926,105500,488523460,5030,5030,5030,4980,7264
|
|
20230926,105400,451990585,5050,5020,5050,4960,827
|
|
20230926,105300,447856340,5030,5030,5040,5030,492
|
|
20230926,105200,445381570,5030,5030,5030,5030,199
|
|
20230926,105100,444380600,5040,5010,5040,5010,1349
|
|
20230926,105000,437615160,5010,4970,5010,4970,15
|
|
20230926,104900,437540570,5010,5000,5010,4955,1915
|
|
20230926,104800,428040225,5030,5000,5030,5000,62
|
|
20230926,104700,427729185,5010,4995,5020,4955,3041
|
|
20230926,104600,412589805,4995,4975,5010,4965,1640
|
|
20230926,104500,404435980,5010,5030,5030,4970,3939
|
|
20230926,104400,384760440,5020,5090,5130,5000,16986
|
|
20230926,104300,299371620,5090,5090,5090,5090,66
|
|
20230926,104200,299035680,5130,5100,5130,5100,122
|
|
20230926,104100,298413450,5100,5100,5100,5100,271
|
|
20230926,104000,297031350,5100,5100,5130,5100,99
|
|
20230926,103900,296526420,5130,5120,5130,5100,186
|
|
20230926,103800,295577130,5170,5130,5170,5130,80
|
|
20230926,103700,295163570,5190,5190,5190,5190,0
|
|
20230926,103600,295163570,5190,5130,5200,5130,722
|
|
20230926,103500,291419730,5100,5130,5130,5100,1040
|
|
20230926,103400,286111750,5130,5110,5130,5100,2251
|
|
20230926,103300,274628620,5110,5130,5130,5110,1127
|
|
20230926,103200,268869530,5110,5130,5150,5110,706
|
|
20230926,103100,265250070,5160,5130,5160,5130,141
|
|
20230926,103000,264525060,5130,5130,5130,5130,15
|
|
20230926,102900,264448110,5170,5170,5170,5170,1
|
|
20230926,102800,264442940,5130,5140,5170,5130,513
|
|
20230926,102700,261810630,5170,5170,5170,5170,1001
|
|
20230926,102600,256635460,5170,5170,5170,5160,4
|
|
20230926,102500,256614790,5170,5170,5170,5170,0
|
|
20230926,102400,256614790,5170,5130,5180,5130,30
|
|
20230926,102300,256459930,5160,5160,5160,5140,484
|
|
20230926,102200,253972110,5140,5170,5170,5140,1331
|
|
20230926,102100,247115740,5180,5180,5180,5180,1
|
|
20230926,102000,247110560,5180,5160,5200,5160,24
|
|
20230926,101900,246986520,5190,5190,5190,5190,3
|
|
20230926,101800,246970950,5190,5160,5200,5160,204
|
|
20230926,101700,245918180,5140,5170,5170,5140,751
|
|
20230926,101600,242047760,5170,5170,5170,5170,113
|
|
20230926,101500,241463550,5170,5150,5170,5150,516
|
|
20230926,101400,238801050,5170,5150,5180,5150,384
|
|
20230926,101300,236820350,5200,5180,5200,5170,179
|
|
20230926,101200,235893250,5180,5160,5180,5160,589
|
|
20230926,101100,232848430,5160,5170,5170,5150,2610
|
|
20230926,101000,219391920,5170,5190,5190,5170,735
|
|
20230926,100900,215582650,5200,5200,5200,5200,96
|
|
20230926,100800,215083450,5210,5210,5210,5210,1
|
|
20230926,100700,215078240,5190,5190,5190,5190,45
|
|
20230926,100600,214844690,5200,5200,5200,5200,1
|
|
20230926,100500,214839490,5190,5190,5200,5190,20
|
|
20230926,100400,214735680,5190,5200,5200,5190,1001
|
|
20230926,100300,209530490,5200,5200,5200,5200,0
|
|
20230926,100200,209530490,5200,5200,5200,5200,1
|
|
20230926,100100,209525290,5240,5210,5240,5210,4
|
|
20230926,100000,209504360,5200,5210,5210,5200,21
|
|
20230926,095900,209395090,5210,5210,5210,5210,758
|
|
20230926,095800,205445910,5210,5230,5230,5210,439
|
|
20230926,095700,203152710,5230,5260,5260,5230,3078
|
|
20230926,095600,187004230,5270,5260,5270,5250,511
|
|
20230926,095500,184316320,5270,5300,5300,5270,2075
|
|
20230926,095400,173375580,5300,5300,5300,5300,628
|
|
20230926,095300,170047180,5310,5350,5350,5310,622
|
|
20230926,095200,166743860,5330,5330,5330,5330,0
|
|
20230926,095100,166743860,5330,5330,5330,5330,628
|
|
20230926,095000,163396620,5340,5340,5370,5340,419
|
|
20230926,094900,161158800,5360,5360,5360,5360,30
|
|
20230926,094800,160998000,5340,5370,5370,5340,61
|
|
20230926,094700,160671930,5400,5400,5400,5400,0
|
|
20230926,094600,160671930,5400,5430,5430,5340,1546
|
|
20230926,094500,152343510,5430,5370,5440,5370,4094
|
|
20230926,094400,130215070,5370,5340,5370,5340,591
|
|
20230926,094300,127047860,5360,5330,5360,5310,68
|
|
20230926,094200,126685080,5330,5330,5330,5330,210
|
|
20230926,094100,125565780,5330,5330,5330,5330,423
|
|
20230926,094000,123311190,5310,5330,5330,5310,670
|
|
20230926,093900,119742100,5340,5350,5350,5340,48
|
|
20230926,093800,119485680,5360,5330,5360,5330,401
|
|
20230926,093700,117348320,5340,5350,5350,5340,386
|
|
20230926,093600,115287070,5370,5360,5370,5350,115
|
|
20230926,093500,114671000,5370,5360,5370,5360,73
|
|
20230926,093400,114279110,5350,5350,5350,5350,154
|
|
20230926,093300,113455210,5350,5350,5350,5350,3
|
|
20230926,093200,113439160,5340,5370,5370,5340,266
|
|
20230926,093100,112015630,5370,5330,5370,5330,257
|
|
20230926,093000,110645330,5320,5300,5320,5300,66
|
|
20230926,092900,110295490,5330,5330,5330,5330,1
|
|
20230926,092800,110290160,5270,5310,5310,5270,2334
|
|
20230926,092700,97950430,5330,5320,5330,5320,4
|
|
20230926,092600,97929140,5300,5300,5300,5300,3
|
|
20230926,092500,97913240,5300,5300,5300,5300,10
|
|
20230926,092400,97860240,5300,5300,5320,5300,998
|
|
20230926,092300,92570820,5300,5330,5330,5300,109
|
|
20230926,092200,91992580,5330,5330,5330,5330,0
|
|
20230926,092100,91992580,5330,5360,5360,5330,25
|
|
20230926,092000,91859080,5360,5330,5370,5270,1592
|
|
20230926,091900,83353000,5340,5320,5350,5320,1021
|
|
20230926,091800,77920710,5320,5270,5320,5270,1079
|
|
20230926,091700,72222190,5250,5260,5260,5250,750
|
|
20230926,091600,68283980,5260,5250,5260,5250,398
|
|
20230926,091500,66190510,5260,5260,5260,5260,10
|
|
20230926,091400,66137910,5260,5260,5270,5250,22
|
|
20230926,091300,66022190,5260,5260,5270,5230,52
|
|
20230926,091200,65750110,5200,5230,5230,5200,2240
|
|
20230926,091100,54086800,5250,5240,5250,5240,210
|
|
20230926,091000,52984810,5240,5250,5250,5230,524
|
|
20230926,090900,50240150,5250,5250,5250,5250,4
|
|
20230926,090800,50219150,5280,5280,5280,5280,0
|
|
20230926,090700,50219150,5280,5280,5280,5280,1
|
|
20230926,090600,50213870,5250,5250,5250,5250,0
|
|
20230926,090500,50213870,5250,5300,5300,5250,231
|
|
20230926,090400,48993370,5230,5320,5320,5230,1557
|
|
20230926,090300,40792350,5340,5290,5340,5290,1167
|
|
20230926,090200,34594490,5290,5310,5350,5290,1869
|
|
20230926,090100,24683240,5370,5290,5370,5220,2228
|
|
20230926,090000,12884300,5200,5180,5300,5180,2483
|